Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $33.32 as of 4/1/2026 2:46:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.60 | 22.50 | 20.05 | 22.80 | 0.00 | 0.00% | 1.60 | 0 | 1 | 6.82 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 15.10 | 20.00 | 17.55 | % | 1.17 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:58 PM EST | |||
| 17.50 | 12.60 | 17.50 | 15.05 | 10.20 | 0.00 | 0.00% | 0.86 | 0 | 2 | 4.87 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 10.60 | 15.00 | 12.80 | 11.09 | 0.00 | 0.00% | 0.64 | 0 | 15 | 4.13 | 0.94 | 0.02 | -0.02 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 8.30 | 13.00 | 10.65 | 9.80 | 0.00 | 0.00% | 0.47 | 0 | 58 | 3.76 | 0.88 | 0.03 | -0.04 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 6.00 | 10.80 | 8.40 | 10.80 | 0.00 | 0.00% | 0.34 | 0 | 163 | 3.30 | 0.80 | 0.03 | -0.05 | 3/12/2026 | 4/1/2026 3:59:58 PM EST |
| 30.00 | 3.20 | 7.30 | 5.25 | 4.25 | 0.00 | 0.00% | 0.17 | 0 | 292 | 1.88 | 0.61 | 0.04 | -0.08 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 1.40 | 3.10 | 2.25 | 2.00 | 0.00 | 0.00% | 0.06 | 106 | 5,091 | 1.47 | 0.41 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 40.00 | 0.25 | 1.50 | 0.88 | 1.05 | +0.40 | +61.54% | 0.02 | 8 | 1,472 | 1.26 | 0.23 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.60 | +0.58 | +2,900.00% | 0.01 | 1,029 | 5,247 | 1.45 | 0.11 | 0.02 | -0.04 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1,485 | 2.68 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 4.90 | 2.45 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.12 | 0.05 | 0.01 | -0.03 | 3/23/2026 | 4/1/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 6.43 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 4/1/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 3 | 5.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 4/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1,550 | 1.94 | -0.06 | 0.02 | -0.02 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 4.90 | 2.48 | 1.82 | 0.00 | 0.00% | 0.11 | 0 | 1,910 | 2.31 | -0.12 | 0.03 | -0.04 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 4.90 | 2.45 | 0.95 | 0.00 | 0.00% | 0.10 | 0 | 684 | 3.19 | -0.20 | 0.03 | -0.05 | 3/30/2026 | 4/1/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 4.90 | 2.45 | 3.17 | 0.00 | 0.00% | 0.08 | 0 | 1,136 | 2.00 | -0.39 | 0.04 | -0.08 | 3/31/2026 | 4/1/2026 3:59:58 PM EST |
| 35.00 | 3.30 | 7.50 | 5.40 | 5.25 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.74 | -0.59 | 0.04 | -0.08 | 3/25/2026 | 4/1/2026 3:59:58 PM EST |
| 40.00 | 6.90 | 9.20 | 8.05 | 7.00 | -1.05 | -13.05% | 0.20 | 3 | 479 | 0.00 | -0.77 | 0.03 | -0.06 | 4/1/2026 | 4/1/2026 3:59:58 PM EST |
| 45.00 | 10.50 | 14.90 | 12.70 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 161 | 0.99 | -0.89 | 0.02 | -0.04 | 3/3/2026 | 4/1/2026 3:59:58 PM EST |
| 50.00 | 15.00 | 19.60 | 17.30 | % | 0.35 | 0 | 0 | 0.00 | -0.93 | 0.01 | -0.03 | 4/1/2026 3:59:58 PM EST | |||
| 55.00 | 20.00 | 25.00 | 22.50 | 23.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.42 | -0.95 | 0.01 | -0.03 | 3/20/2026 | 4/1/2026 3:59:58 PM EST |